Scottie Resources Corp. (SCTSF)
OTCMKTS · Delayed Price · Currency is USD
1.630
+0.179 (12.34%)
Jun 12, 2026, 10:21 AM EST
SCTSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.45 | 1.63 | 1.45 | 1.53 | 1.53 | 5.59% | 11,836 |
| Jun 11, 2026 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 3.61% | 6,505 |
| Jun 10, 2026 | 1.40 | 1.45 | 1.39 | 1.40 | 1.40 | - | 18,498 |
| Jun 9, 2026 | 1.25 | 1.50 | 1.25 | 1.40 | 1.40 | -2.51% | 39,793 |
| Jun 8, 2026 | 1.55 | 1.55 | 1.43 | 1.44 | 1.44 | -3.49% | 90,679 |
| Jun 5, 2026 | 1.61 | 1.61 | 1.46 | 1.49 | 1.49 | -8.68% | 22,951 |
| Jun 4, 2026 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | 1.62% | 4,874 |
| Jun 3, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -4.59% | 10,935 |
| Jun 2, 2026 | 1.67 | 1.70 | 1.66 | 1.68 | 1.68 | -2.29% | 7,796 |
| Jun 1, 2026 | 1.69 | 1.72 | 1.64 | 1.72 | 1.72 | - | 7,154 |
| May 29, 2026 | 1.70 | 1.74 | 1.70 | 1.72 | 1.72 | 2.02% | 15,544 |
| May 28, 2026 | 1.64 | 1.72 | 1.64 | 1.69 | 1.69 | 0.28% | 18,808 |
| May 27, 2026 | 1.65 | 1.70 | 1.64 | 1.68 | 1.68 | -0.23% | 12,726 |
| May 26, 2026 | 1.66 | 1.69 | 1.63 | 1.69 | 1.69 | 5.18% | 17,475 |
| May 22, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -0.50% | 5,652 |
| May 21, 2026 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | -1.86% | 436 |
| May 20, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 4.83% | 2,061 |
| May 19, 2026 | 1.56 | 1.59 | 1.49 | 1.57 | 1.57 | 1.62% | 48,819 |
| May 18, 2026 | 1.62 | 1.63 | 1.54 | 1.54 | 1.54 | -5.52% | 47,968 |
| May 15, 2026 | 1.66 | 1.68 | 1.62 | 1.63 | 1.63 | -7.81% | 18,920 |
| May 14, 2026 | 1.85 | 1.85 | 1.70 | 1.77 | 1.77 | -5.96% | 7,680 |
| May 13, 2026 | 1.84 | 1.88 | 1.76 | 1.88 | 1.88 | 6.95% | 4,642 |
| May 12, 2026 | 1.73 | 1.77 | 1.70 | 1.76 | 1.76 | -1.46% | 20,695 |
| May 11, 2026 | 1.73 | 1.81 | 1.71 | 1.78 | 1.78 | 4.65% | 19,804 |
| May 8, 2026 | 1.67 | 1.71 | 1.65 | 1.71 | 1.70 | 3.31% | 11,481 |
| May 7, 2026 | 1.74 | 1.78 | 1.65 | 1.65 | 1.65 | -4.07% | 10,405 |
| May 6, 2026 | 1.62 | 1.88 | 1.62 | 1.72 | 1.72 | 10.26% | 52,769 |
| May 5, 2026 | 1.65 | 1.65 | 1.56 | 1.56 | 1.56 | -3.11% | 10,495 |
| May 4, 2026 | 1.76 | 1.76 | 1.54 | 1.61 | 1.61 | -6.40% | 5,262 |
| May 1, 2026 | 1.56 | 1.72 | 1.56 | 1.72 | 1.72 | 11.69% | 6,695 |
| Apr 30, 2026 | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | -1.91% | 15,700 |
| Apr 29, 2026 | 1.59 | 1.59 | 1.50 | 1.57 | 1.57 | -1.88% | 17,412 |
| Apr 28, 2026 | 1.69 | 1.71 | 1.59 | 1.60 | 1.60 | -6.43% | 30,159 |
| Apr 27, 2026 | 1.78 | 1.81 | 1.71 | 1.71 | 1.71 | -4.04% | 15,509 |
| Apr 24, 2026 | 1.78 | 1.82 | 1.75 | 1.78 | 1.78 | 3.60% | 13,504 |
| Apr 23, 2026 | 1.83 | 1.83 | 1.68 | 1.72 | 1.72 | -3.91% | 37,637 |
| Apr 22, 2026 | 1.82 | 1.83 | 1.79 | 1.79 | 1.79 | - | 20,390 |
| Apr 21, 2026 | 1.83 | 1.86 | 1.79 | 1.79 | 1.79 | -3.76% | 21,443 |
| Apr 20, 2026 | 1.82 | 1.87 | 1.79 | 1.86 | 1.86 | 0.27% | 76,676 |
| Apr 17, 2026 | 1.82 | 1.93 | 1.82 | 1.86 | 1.86 | 3.06% | 14,321 |
| Apr 16, 2026 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | 0.53% | 12,159 |
| Apr 15, 2026 | 1.81 | 1.82 | 1.76 | 1.79 | 1.79 | -1.67% | 42,633 |
| Apr 14, 2026 | 1.82 | 1.85 | 1.80 | 1.82 | 1.82 | 3.70% | 26,502 |
| Apr 13, 2026 | 1.74 | 1.79 | 1.73 | 1.76 | 1.76 | 2.62% | 21,354 |
| Apr 10, 2026 | 1.72 | 1.77 | 1.71 | 1.71 | 1.71 | 1.89% | 6,414 |
| Apr 9, 2026 | 1.69 | 1.78 | 1.67 | 1.68 | 1.68 | -0.03% | 9,588 |
| Apr 8, 2026 | 1.78 | 1.78 | 1.68 | 1.68 | 1.68 | 2.44% | 37,860 |
| Apr 7, 2026 | 1.63 | 1.64 | 1.60 | 1.64 | 1.64 | -1.20% | 11,528 |
| Apr 6, 2026 | 1.72 | 1.74 | 1.65 | 1.66 | 1.66 | -4.95% | 14,198 |
| Apr 2, 2026 | 1.68 | 1.76 | 1.68 | 1.75 | 1.75 | -2.29% | 11,483 |